Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amer Superconductor (NQ: AMSC )

12.27 +0.41 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.610 8.160 7.610 8.130 290,052 +0.49(+6.41%)
Jun 29, 2020 7.360 7.670 7.250 7.640 204,595 +0.36(+4.95%)
Jun 26, 2020 7.330 7.410 7.080 7.280 422,800 -0.10(-1.36%)
Jun 25, 2020 7.310 7.430 7.170 7.380 128,145 +0.02(+0.27%)
Jun 24, 2020 7.650 7.700 7.280 7.360 242,777 -0.35(-4.54%)
Jun 23, 2020 7.870 7.890 7.640 7.710 164,825 -0.02(-0.26%)
Jun 22, 2020 7.880 7.900 7.520 7.730 167,220 -0.12(-1.53%)
Jun 19, 2020 7.780 8.210 7.700 7.850 437,200 +0.16(+2.08%)
Jun 18, 2020 7.550 7.820 7.510 7.690 216,819 +0.09(+1.18%)
Jun 17, 2020 7.810 7.890 7.440 7.600 169,224 -0.24(-3.06%)
Jun 16, 2020 7.840 7.980 7.500 7.840 248,608 +0.32(+4.26%)
Jun 15, 2020 7.070 7.590 6.910 7.520 166,361 +0.31(+4.30%)
Jun 12, 2020 7.280 7.370 6.950 7.210 133,300 +0.22(+3.15%)
Jun 11, 2020 7.540 7.590 6.900 6.990 252,457 -0.80(-10.27%)
Jun 10, 2020 8.070 8.070 7.600 7.790 159,351 -0.24(-2.99%)
Jun 09, 2020 8.110 8.220 7.930 8.030 159,032 -0.20(-2.43%)
Jun 08, 2020 8.140 8.401 8.060 8.230 152,996 +0.27(+3.39%)
Jun 05, 2020 8.220 8.880 7.930 7.960 481,500 -0.26(-3.16%)
Jun 04, 2020 7.250 8.250 7.200 8.220 389,400 +0.99(+13.69%)
Jun 03, 2020 7.990 8.030 7.130 7.230 417,273 -0.68(-8.60%)
Jun 02, 2020 7.700 7.970 7.510 7.910 224,395 +0.21(+2.73%)
Jun 01, 2020 7.380 7.750 7.090 7.700 188,084 +0.45(+6.21%)
May 29, 2020 7.490 7.640 6.950 7.250 280,800 -0.27(-3.59%)
May 28, 2020 7.660 7.970 7.460 7.520 393,151 +0.03(+0.40%)
May 27, 2020 7.030 7.520 6.830 7.490 251,607 +0.62(+9.10%)
May 26, 2020 6.890 7.030 6.760 6.865 183,409 +0.21(+3.08%)
May 22, 2020 6.530 6.860 6.480 6.660 278,200 +0.15(+2.30%)
May 21, 2020 6.180 6.520 6.150 6.510 325,449 +0.35(+5.68%)
May 20, 2020 6.160 6.270 6.050 6.160 297,778 +0.06(+0.98%)
May 19, 2020 6.230 6.240 6.070 6.100 117,532 -0.13(-2.09%)
May 18, 2020 6.180 6.250 6.030 6.230 207,208 +0.39(+6.68%)
May 15, 2020 5.810 5.950 5.740 5.840 135,700 +0.01(+0.17%)
May 14, 2020 5.980 5.980 5.680 5.830 182,951 -0.19(-3.16%)
May 13, 2020 5.930 6.060 5.820 6.020 206,769 +0.06(+1.09%)
May 12, 2020 6.060 6.190 5.810 5.955 192,873 -0.05(-0.92%)
May 11, 2020 6.050 6.160 5.910 6.010 138,724 -0.04(-0.66%)
May 08, 2020 5.970 6.159 5.910 6.050 115,900 +0.18(+3.07%)
May 07, 2020 6.080 6.080 5.820 5.870 105,382 -0.10(-1.68%)
May 06, 2020 6.110 6.157 5.960 5.970 88,401 -0.10(-1.65%)
May 05, 2020 6.110 6.350 6.020 6.070 212,107 +0.15(+2.53%)
May 04, 2020 5.720 6.000 5.550 5.920 153,860 +0.24(+4.23%)
May 01, 2020 5.630 5.710 5.180 5.680 238,800 -0.07(-1.22%)
Apr 30, 2020 5.760 5.850 5.650 5.750 147,224 -0.15(-2.54%)
Apr 29, 2020 5.700 6.150 5.630 5.900 272,763 +0.29(+5.17%)
Apr 28, 2020 5.790 5.800 5.430 5.610 111,648 -0.03(-0.53%)
Apr 27, 2020 5.350 5.660 5.350 5.640 157,049 +0.26(+4.83%)
Apr 24, 2020 5.270 5.390 5.120 5.380 115,100 +0.15(+2.87%)
Apr 23, 2020 5.180 5.400 5.140 5.230 144,629 +0.07(+1.36%)
Apr 22, 2020 5.330 5.330 5.100 5.160 113,129 -0.03(-0.58%)
Apr 21, 2020 5.240 5.320 5.090 5.190 150,541 -0.17(-3.17%)
Apr 20, 2020 5.410 5.570 5.220 5.360 141,248 -0.17(-3.07%)
Apr 17, 2020 5.530 5.750 5.340 5.530 157,900 +0.16(+2.98%)
Apr 16, 2020 5.490 5.558 5.120 5.370 205,733 -0.11(-2.01%)
Apr 15, 2020 5.630 5.630 5.330 5.480 111,573 -0.36(-6.16%)
Apr 14, 2020 5.970 6.230 5.800 5.840 153,840 +0.07(+1.21%)
Apr 13, 2020 5.980 6.020 5.730 5.770 112,537 -0.17(-2.86%)
Apr 09, 2020 6.060 6.160 5.745 5.940 174,400 +0.07(+1.19%)
Apr 08, 2020 5.750 6.060 5.650 5.870 164,079 +0.25(+4.45%)
Apr 07, 2020 5.980 6.000 5.480 5.620 292,229 -0.20(-3.44%)
Apr 06, 2020 5.800 6.090 5.655 5.820 274,487 +0.24(+4.30%)
Apr 03, 2020 5.570 5.690 5.410 5.580 239,300 -0.06(-1.06%)
Apr 02, 2020 5.270 5.770 5.210 5.640 176,566 +0.40(+7.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.